Engie SA (VIE:ENGI)
Austria
· Delayed Price · Currency is EUR 26.19
+0.14 (0.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.62 | 26.62 | 26.05 | 26.05 | 26.05 | -3.02% | - |
| Mar 5, 2026 | 27.21 | 27.43 | 26.86 | 26.86 | 26.86 | -2.22% | 900 |
| Mar 4, 2026 | 27.20 | 27.47 | 27.20 | 27.47 | 27.47 | 0.96% | - |
| Mar 3, 2026 | 27.94 | 27.94 | 27.18 | 27.21 | 27.21 | -2.96% | - |
| Mar 2, 2026 | 27.86 | 28.24 | 27.86 | 28.04 | 28.04 | -3.11% | - |
| Feb 27, 2026 | 29.17 | 29.17 | 28.77 | 28.94 | 28.94 | -2.20% | 850 |
| Feb 26, 2026 | 29.07 | 29.59 | 29.07 | 29.59 | 29.59 | 7.87% | - |
| Feb 25, 2026 | 26.91 | 27.43 | 26.91 | 27.43 | 27.43 | 2.05% | - |
| Feb 24, 2026 | 26.52 | 26.97 | 26.52 | 26.88 | 26.88 | 1.59% | - |
| Feb 23, 2026 | 26.46 | 26.46 | 26.39 | 26.46 | 26.46 | 0.57% | - |
| Feb 20, 2026 | 26.26 | 26.42 | 26.26 | 26.31 | 26.31 | 0.27% | - |
| Feb 19, 2026 | 26.56 | 26.56 | 26.24 | 26.24 | 26.24 | -2.16% | - |
| Feb 18, 2026 | 26.63 | 26.87 | 26.63 | 26.82 | 26.82 | 1.44% | - |
| Feb 17, 2026 | 26.28 | 26.66 | 26.28 | 26.44 | 26.44 | 1.26% | - |
| Feb 16, 2026 | 25.91 | 26.13 | 25.91 | 26.11 | 26.11 | 1.40% | - |
| Feb 13, 2026 | 26.02 | 26.02 | 25.75 | 25.75 | 25.75 | -2.35% | - |
| Feb 12, 2026 | 26.61 | 26.61 | 25.95 | 26.37 | 26.37 | -0.72% | - |
| Feb 11, 2026 | 26.22 | 26.56 | 26.22 | 26.56 | 26.56 | 1.96% | - |
| Feb 10, 2026 | 26.04 | 26.18 | 26.04 | 26.05 | 26.05 | 0.89% | - |
| Feb 9, 2026 | 25.76 | 25.82 | 25.71 | 25.82 | 25.82 | -0.31% | 1 |
| Feb 6, 2026 | 25.53 | 25.90 | 25.53 | 25.90 | 25.90 | 2.94% | 32 |
| Feb 5, 2026 | 25.56 | 25.56 | 25.16 | 25.16 | 25.16 | -3.79% | - |
| Feb 4, 2026 | 25.77 | 26.15 | 25.77 | 26.15 | 26.15 | 3.12% | - |
| Feb 3, 2026 | 25.07 | 25.36 | 25.07 | 25.36 | 25.36 | 0.08% | - |
| Feb 2, 2026 | 25.05 | 25.34 | 25.05 | 25.34 | 25.34 | 0.48% | - |
| Jan 30, 2026 | 24.96 | 25.22 | 24.96 | 25.22 | 25.22 | 1.29% | - |
| Jan 29, 2026 | 24.73 | 24.90 | 24.73 | 24.90 | 24.90 | 1.18% | - |
| Jan 28, 2026 | 24.69 | 24.69 | 24.50 | 24.61 | 24.61 | 0.98% | - |
| Jan 27, 2026 | 24.45 | 24.51 | 24.37 | 24.37 | 24.37 | -0.69% | - |
| Jan 26, 2026 | 24.28 | 24.54 | 24.28 | 24.54 | 24.54 | 2.59% | - |
| Jan 23, 2026 | 23.92 | 23.98 | 23.92 | 23.92 | 23.92 | -0.66% | - |
| Jan 22, 2026 | 24.29 | 24.29 | 24.00 | 24.08 | 24.08 | 1.43% | - |
| Jan 21, 2026 | 23.48 | 23.74 | 23.48 | 23.74 | 23.74 | -0.29% | - |
| Jan 20, 2026 | 23.80 | 23.81 | 23.73 | 23.81 | 23.81 | -0.46% | - |
| Jan 19, 2026 | 23.81 | 23.92 | 23.81 | 23.92 | 23.92 | 0.34% | - |
| Jan 16, 2026 | 23.90 | 23.91 | 23.84 | 23.84 | 23.84 | -0.17% | - |
| Jan 15, 2026 | 23.65 | 23.92 | 23.65 | 23.88 | 23.88 | 0.97% | - |
| Jan 14, 2026 | 23.51 | 23.65 | 23.51 | 23.65 | 23.65 | 0.90% | - |
| Jan 13, 2026 | 23.54 | 23.54 | 23.44 | 23.44 | 23.44 | -1.47% | - |
| Jan 12, 2026 | 23.76 | 23.86 | 23.75 | 23.79 | 23.79 | 0.25% | - |
| Jan 9, 2026 | 23.63 | 23.73 | 23.47 | 23.73 | 23.73 | -0.38% | - |
| Jan 8, 2026 | 23.87 | 23.87 | 23.77 | 23.82 | 23.82 | 0.80% | - |
| Jan 7, 2026 | 23.30 | 23.73 | 23.30 | 23.63 | 23.63 | 0.68% | - |
| Jan 6, 2026 | 23.11 | 23.47 | 23.11 | 23.47 | 23.47 | 1.87% | - |
| Jan 5, 2026 | 22.87 | 23.05 | 22.82 | 23.04 | 23.04 | 0.83% | 3 |
| Jan 2, 2026 | 22.44 | 22.85 | 22.44 | 22.85 | 22.85 | 2.10% | - |
| Dec 30, 2025 | 22.28 | 22.38 | 22.28 | 22.38 | 22.38 | 0.49% | - |
| Dec 29, 2025 | 22.17 | 22.27 | 22.17 | 22.27 | 22.27 | 0.81% | - |
| Dec 23, 2025 | 22.07 | 22.09 | 22.07 | 22.09 | 22.09 | 0.36% | - |
| Dec 22, 2025 | 22.05 | 22.05 | 22.01 | 22.01 | 22.01 | -0.86% | - |
| Dec 19, 2025 | 22.11 | 22.21 | 22.11 | 22.20 | 22.20 | 0.82% | - |
| Dec 18, 2025 | 21.77 | 22.02 | 21.77 | 22.02 | 22.02 | 0.96% | - |
| Dec 17, 2025 | 21.69 | 21.81 | 21.65 | 21.81 | 21.81 | 0.18% | - |
| Dec 16, 2025 | 21.77 | 21.77 | 21.73 | 21.77 | 21.77 | 0.14% | - |
| Dec 15, 2025 | 21.75 | 21.80 | 21.74 | 21.74 | 21.74 | 0.74% | - |
| Dec 12, 2025 | 21.54 | 21.58 | 21.54 | 21.58 | 21.58 | 0.61% | - |
| Dec 11, 2025 | 21.37 | 21.46 | 21.37 | 21.45 | 21.45 | -0.51% | - |
| Dec 10, 2025 | 21.48 | 21.59 | 21.48 | 21.56 | 21.56 | -0.42% | - |
| Dec 9, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.65 | 0.05% | - |
| Dec 8, 2025 | 21.59 | 21.64 | 21.59 | 21.64 | 21.64 | 0.28% | - |
| Dec 5, 2025 | 21.63 | 21.63 | 21.57 | 21.58 | 21.58 | 0.05% | - |
| Dec 4, 2025 | 21.62 | 21.62 | 21.53 | 21.57 | 21.57 | -1.46% | - |
| Dec 3, 2025 | 21.64 | 21.90 | 21.64 | 21.89 | 21.89 | 0.74% | - |
| Dec 2, 2025 | 21.84 | 21.84 | 21.73 | 21.73 | 21.73 | -0.73% | - |
| Dec 1, 2025 | 21.89 | 21.93 | 21.87 | 21.89 | 21.89 | 0.83% | - |
| Nov 28, 2025 | 21.68 | 21.71 | 21.68 | 21.71 | 21.71 | -0.32% | - |
| Nov 27, 2025 | 21.81 | 21.82 | 21.75 | 21.78 | 21.78 | 0.83% | - |
| Nov 26, 2025 | 21.41 | 21.60 | 21.41 | 21.60 | 21.60 | 0.05% | - |
| Nov 25, 2025 | 21.75 | 21.82 | 21.59 | 21.59 | 21.59 | -0.32% | - |
| Nov 24, 2025 | 21.58 | 21.66 | 21.58 | 21.66 | 21.66 | -0.18% | - |
| Nov 21, 2025 | 21.53 | 21.70 | 21.53 | 21.70 | 21.70 | -0.05% | - |
| Nov 20, 2025 | 21.79 | 21.81 | 21.71 | 21.71 | 21.71 | 0.23% | 200 |
| Nov 19, 2025 | 21.72 | 21.72 | 21.62 | 21.66 | 21.66 | -1.05% | - |
| Nov 18, 2025 | 21.88 | 21.89 | 21.87 | 21.89 | 21.89 | -0.59% | - |
| Nov 17, 2025 | 21.89 | 22.02 | 21.89 | 22.02 | 22.02 | 1.38% | - |
| Nov 14, 2025 | 21.95 | 21.95 | 21.72 | 21.72 | 21.72 | -1.27% | - |
| Nov 13, 2025 | 21.77 | 22.00 | 21.77 | 22.00 | 22.00 | 1.48% | 50 |
| Nov 12, 2025 | 21.37 | 21.68 | 21.37 | 21.68 | 21.68 | 1.59% | - |
| Nov 11, 2025 | 21.26 | 21.34 | 21.25 | 21.34 | 21.34 | 0.76% | - |
| Nov 10, 2025 | 21.15 | 21.18 | 21.13 | 21.18 | 21.18 | -0.14% | - |
| Nov 7, 2025 | 21.42 | 21.42 | 21.21 | 21.21 | 21.21 | -0.93% | - |
| Nov 6, 2025 | 21.10 | 21.47 | 20.95 | 21.41 | 21.41 | 2.29% | 1,350 |
| Nov 5, 2025 | 20.83 | 20.98 | 20.83 | 20.93 | 20.93 | 0.62% | - |
| Nov 4, 2025 | 20.47 | 20.80 | 20.47 | 20.80 | 20.80 | 1.56% | - |
| Nov 3, 2025 | 20.31 | 20.49 | 20.31 | 20.48 | 20.48 | 0.69% | - |
| Oct 31, 2025 | 20.32 | 20.45 | 20.32 | 20.34 | 20.34 | 0.79% | - |
| Oct 30, 2025 | 20.13 | 20.18 | 20.08 | 20.18 | 20.18 | 1.20% | - |
| Oct 29, 2025 | 19.94 | 19.98 | 19.94 | 19.94 | 19.94 | 0.86% | - |
| Oct 28, 2025 | 19.70 | 19.77 | 19.62 | 19.77 | 19.77 | 0.20% | 45 |
| Oct 27, 2025 | 19.55 | 19.73 | 19.52 | 19.73 | 19.73 | 1.05% | - |
| Oct 24, 2025 | 19.78 | 19.78 | 19.53 | 19.53 | 19.53 | -1.31% | - |
| Oct 23, 2025 | 19.54 | 19.79 | 19.54 | 19.79 | 19.79 | 1.64% | - |
| Oct 22, 2025 | 19.64 | 19.71 | 19.47 | 19.47 | 19.47 | -1.54% | - |
| Oct 21, 2025 | 19.66 | 19.77 | 19.66 | 19.77 | 19.77 | 0.71% | 550 |
| Oct 20, 2025 | 19.50 | 19.66 | 19.50 | 19.63 | 19.63 | -0.30% | 1,000 |
| Oct 17, 2025 | 19.60 | 19.69 | 19.57 | 19.69 | 19.69 | 0.77% | - |
| Oct 16, 2025 | 19.36 | 19.54 | 19.36 | 19.54 | 19.54 | 1.16% | - |
| Oct 15, 2025 | 19.24 | 19.34 | 19.24 | 19.32 | 19.32 | 0.84% | - |
| Oct 14, 2025 | 19.01 | 19.16 | 19.01 | 19.16 | 19.16 | 1.11% | - |
| Oct 13, 2025 | 18.96 | 19.01 | 18.95 | 18.95 | 18.95 | 0.03% | 1 |